Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.550 | 8.600 | 8.250 | 8.250 | 581,148 | -0.20(-2.37%) |
Feb 27, 2018 | 8.650 | 8.800 | 8.450 | 8.450 | 626,354 | -0.20(-2.31%) |
Feb 26, 2018 | 8.650 | 8.745 | 8.450 | 8.650 | 197,768 | +0.00(+0.00%) |
Feb 23, 2018 | 8.500 | 8.700 | 8.450 | 8.650 | 422,742 | +0.15(+1.76%) |
Feb 22, 2018 | 8.500 | 274,512 | +0.10(+1.19%) | |||
Feb 21, 2018 | 8.350 | 8.600 | 8.300 | 8.400 | 390,520 | +0.05(+0.60%) |
Feb 20, 2018 | 8.450 | 8.550 | 8.300 | 8.350 | 627,125 | -0.15(-1.76%) |
Feb 16, 2018 | 8.500 | 8.500 | 8.500 | 0 | +0.10(+1.19%) | |
Feb 15, 2018 | 8.350 | 8.450 | 8.175 | 8.400 | 701,103 | +0.10(+1.20%) |
Feb 14, 2018 | 7.900 | 8.375 | 7.900 | 8.300 | 578,138 | +0.30(+3.75%) |
Feb 13, 2018 | 7.950 | 8.000 | 473,793 | -0.10(-1.23%) | ||
Feb 12, 2018 | 7.950 | 8.250 | 7.700 | 8.100 | 710,807 | +0.20(+2.53%) |
Feb 09, 2018 | 7.450 | 8.550 | 7.450 | 7.900 | 520,625 | -0.10(-1.25%) |
Feb 08, 2018 | 8.200 | 8.250 | 7.950 | 8.000 | 696,019 | -0.20(-2.44%) |
Feb 07, 2018 | 8.450 | 8.450 | 8.100 | 8.200 | 448,703 | -0.25(-2.96%) |
Feb 06, 2018 | 8.250 | 8.650 | 8.250 | 8.450 | 465,651 | -0.10(-1.17%) |
Feb 05, 2018 | 8.650 | 8.850 | 8.450 | 8.550 | 227,554 | -0.15(-1.72%) |
Feb 02, 2018 | 9.050 | 9.100 | 8.675 | 8.700 | 501,870 | -0.50(-5.43%) |
Feb 01, 2018 | 9.050 | 9.400 | 9.050 | 9.200 | 470,689 | +0.10(+1.10%) |
Jan 31, 2018 | 9.100 | 9.200 | 9.000 | 9.100 | 258,757 | +0.05(+0.55%) |
Jan 30, 2018 | 9.100 | 9.100 | 9.050 | 9.050 | 277,295 | -0.10(-1.09%) |
Jan 29, 2018 | 9.350 | 9.400 | 9.100 | 9.150 | 174,158 | -0.30(-3.17%) |
Jan 26, 2018 | 9.500 | 9.550 | 9.350 | 9.450 | 161,203 | -0.05(-0.53%) |
Jan 25, 2018 | 9.650 | 9.650 | 9.350 | 9.500 | 332,421 | +0.00(+0.00%) |
Jan 24, 2018 | 9.700 | 9.800 | 9.500 | 9.500 | 268,973 | -0.20(-2.06%) |
Jan 23, 2018 | 9.550 | 9.900 | 9.450 | 9.700 | 954,857 | +0.15(+1.57%) |
Jan 22, 2018 | 9.400 | 9.550 | 9.350 | 9.550 | 334,997 | +0.15(+1.60%) |
Jan 19, 2018 | 9.150 | 9.500 | 9.000 | 9.400 | 242,898 | +0.15(+1.62%) |
Jan 18, 2018 | 9.650 | 9.650 | 9.250 | 9.250 | 388,896 | -0.45(-4.64%) |
Jan 17, 2018 | 9.750 | 9.800 | 9.550 | 9.700 | 757,507 | +0.05(+0.52%) |
Jan 16, 2018 | 9.800 | 9.850 | 9.525 | 9.650 | 699,735 | -0.20(-2.03%) |
Jan 12, 2018 | 9.850 | 9.850 | 9.850 | 0 | +0.25(+2.60%) | |
Jan 11, 2018 | 8.950 | 9.650 | 8.750 | 9.600 | 761,074 | +0.80(+9.09%) |
Jan 10, 2018 | 8.850 | 8.900 | 8.800 | 8.800 | 139,094 | -0.05(-0.56%) |
Jan 09, 2018 | 8.900 | 8.950 | 8.800 | 8.850 | 325,814 | -0.10(-1.12%) |
Jan 08, 2018 | 8.800 | 8.950 | 8.700 | 8.950 | 154,726 | +0.10(+1.13%) |
Jan 05, 2018 | 8.850 | 8.900 | 8.700 | 8.850 | 369,360 | +0.05(+0.57%) |
Jan 04, 2018 | 8.800 | 8.900 | 8.650 | 8.800 | 485,350 | +0.05(+0.57%) |
Jan 03, 2018 | 8.750 | 8.850 | 8.650 | 8.750 | 423,468 | +0.05(+0.57%) |
Jan 02, 2018 | 8.700 | 8.800 | 8.600 | 8.700 | 384,512 | +0.10(+1.16%) |
Dec 29, 2017 | 8.600 | 8.600 | 8.600 | 0 | +0.10(+1.18%) | |
Dec 28, 2017 | 8.600 | 8.650 | 8.500 | 8.500 | 169,091 | -0.10(-1.16%) |
Dec 27, 2017 | 8.700 | 8.750 | 8.550 | 8.600 | 163,148 | -0.10(-1.15%) |
Dec 26, 2017 | 8.700 | 8.800 | 8.600 | 8.700 | 214,888 | +0.05(+0.58%) |
Dec 22, 2017 | 8.750 | 8.750 | 8.600 | 8.650 | 312,155 | -0.05(-0.57%) |
Dec 21, 2017 | 8.550 | 8.850 | 8.500 | 8.700 | 426,786 | +0.20(+2.35%) |
Dec 20, 2017 | 8.400 | 8.600 | 8.250 | 8.500 | 328,768 | +0.20(+2.41%) |
Dec 19, 2017 | 8.500 | 8.550 | 8.250 | 8.300 | 324,362 | -0.20(-2.35%) |
Dec 18, 2017 | 8.450 | 8.550 | 8.397 | 8.500 | 281,242 | +0.15(+1.80%) |
Dec 15, 2017 | 8.450 | 8.600 | 8.250 | 8.350 | 1,081,872 | -0.10(-1.18%) |
Dec 14, 2017 | 8.400 | 8.475 | 8.325 | 8.450 | 462,911 | -0.05(-0.59%) |
Dec 13, 2017 | 8.400 | 8.600 | 8.400 | 8.500 | 261,995 | +0.05(+0.59%) |
Dec 12, 2017 | 8.500 | 8.550 | 8.375 | 8.450 | 236,747 | +0.00(+0.00%) |
Dec 11, 2017 | 8.250 | 8.500 | 8.250 | 8.450 | 367,437 | +0.25(+3.05%) |
Dec 08, 2017 | 8.350 | 8.500 | 8.200 | 8.200 | 244,901 | +0.00(+0.00%) |
Dec 07, 2017 | 8.450 | 8.475 | 8.300 | 302,917 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.800 | 8.850 | 8.400 | 8.450 | 385,842 | -0.35(-3.98%) |
Dec 05, 2017 | 9.050 | 9.150 | 8.800 | 8.800 | 317,127 | -0.25(-2.76%) |
Dec 04, 2017 | 9.000 | 9.000 | 8.950 | 9.050 | 482,860 | +0.10(+1.12%) |